Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
168.48
+3.07 (1.86%)
At close: May 6, 2026, 4:00 PM EDT
168.49
+0.02 (0.01%)
After-hours: May 6, 2026, 4:00 PM EDT
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 167.00 | 171.72 | 164.21 | 170.54 | - | 3.10% | 658,680 |
| May 5, 2026 | 165.76 | 168.45 | 165.00 | 165.40 | 165.40 | -0.40% | 1,084,989 |
| May 4, 2026 | 166.95 | 167.84 | 163.09 | 166.07 | 166.07 | -0.56% | 1,177,555 |
| May 1, 2026 | 168.25 | 170.46 | 166.11 | 167.00 | 167.00 | -0.75% | 1,069,810 |
| Apr 30, 2026 | 169.47 | 171.49 | 165.71 | 168.27 | 168.27 | 0.18% | 1,142,059 |
| Apr 29, 2026 | 160.01 | 169.97 | 159.00 | 167.97 | 167.97 | 3.34% | 1,575,055 |
| Apr 28, 2026 | 184.01 | 184.38 | 161.49 | 162.54 | 162.54 | -9.45% | 1,611,631 |
| Apr 27, 2026 | 176.32 | 180.27 | 175.60 | 179.51 | 179.51 | 2.96% | 1,227,704 |
| Apr 24, 2026 | 177.96 | 177.96 | 170.30 | 174.35 | 174.35 | -3.77% | 739,300 |
| Apr 23, 2026 | 181.49 | 183.10 | 180.07 | 181.18 | 181.18 | 0.25% | 518,637 |
| Apr 22, 2026 | 179.56 | 181.77 | 177.05 | 180.72 | 180.72 | 1.22% | 450,472 |
| Apr 21, 2026 | 181.05 | 181.05 | 177.71 | 178.55 | 178.55 | -0.65% | 535,447 |
| Apr 20, 2026 | 181.98 | 183.29 | 179.34 | 179.72 | 179.72 | -1.47% | 683,396 |
| Apr 17, 2026 | 178.40 | 183.49 | 178.23 | 182.41 | 182.41 | 2.06% | 534,948 |
| Apr 16, 2026 | 179.46 | 182.96 | 178.54 | 178.73 | 178.73 | -0.79% | 497,464 |
| Apr 15, 2026 | 181.70 | 182.19 | 178.70 | 180.15 | 180.15 | -0.99% | 499,899 |
| Apr 14, 2026 | 182.28 | 184.01 | 180.65 | 181.95 | 181.95 | -0.68% | 498,707 |
| Apr 13, 2026 | 179.51 | 183.22 | 177.42 | 183.20 | 183.20 | 1.34% | 730,851 |
| Apr 10, 2026 | 189.09 | 189.09 | 180.77 | 180.78 | 180.78 | -3.78% | 464,072 |
| Apr 9, 2026 | 185.32 | 189.45 | 185.32 | 187.88 | 187.88 | 0.60% | 331,221 |
| Apr 8, 2026 | 183.47 | 187.63 | 182.29 | 186.76 | 186.76 | 3.41% | 561,694 |
| Apr 7, 2026 | 181.47 | 183.39 | 180.00 | 180.61 | 180.61 | -0.40% | 500,562 |
| Apr 6, 2026 | 176.00 | 181.52 | 175.75 | 181.33 | 181.33 | 2.62% | 648,522 |
| Apr 2, 2026 | 175.14 | 178.09 | 173.79 | 176.70 | 176.70 | -0.70% | 534,237 |
| Apr 1, 2026 | 177.57 | 180.45 | 176.21 | 177.94 | 177.94 | -0.58% | 730,335 |
| Mar 31, 2026 | 183.40 | 183.83 | 176.81 | 178.97 | 178.97 | -1.72% | 698,091 |
| Mar 30, 2026 | 186.20 | 186.20 | 181.81 | 182.10 | 182.10 | -1.05% | 600,722 |
| Mar 27, 2026 | 185.40 | 185.71 | 183.57 | 184.04 | 184.04 | -0.57% | 580,634 |
| Mar 26, 2026 | 185.14 | 188.40 | 184.86 | 185.09 | 185.09 | -0.87% | 393,347 |
| Mar 25, 2026 | 186.31 | 188.56 | 182.47 | 186.72 | 186.72 | 0.43% | 651,277 |
| Mar 24, 2026 | 187.38 | 188.93 | 181.81 | 185.92 | 185.92 | -1.15% | 693,198 |
| Mar 23, 2026 | 187.62 | 191.40 | 187.18 | 188.09 | 188.09 | 1.22% | 847,309 |
| Mar 20, 2026 | 185.11 | 187.39 | 184.16 | 185.82 | 185.82 | -0.75% | 1,113,424 |
| Mar 19, 2026 | 189.17 | 189.17 | 185.86 | 187.22 | 187.22 | -1.24% | 763,042 |
| Mar 18, 2026 | 193.69 | 195.70 | 187.03 | 189.58 | 189.58 | -2.01% | 873,988 |
| Mar 17, 2026 | 194.37 | 198.99 | 188.25 | 193.46 | 193.46 | -0.01% | 933,380 |
| Mar 16, 2026 | 195.07 | 196.43 | 193.42 | 193.47 | 193.47 | 0.55% | 743,304 |
| Mar 13, 2026 | 192.02 | 195.29 | 190.95 | 192.42 | 192.42 | 1.01% | 847,635 |
| Mar 12, 2026 | 185.14 | 194.30 | 183.18 | 190.49 | 190.49 | 2.28% | 1,157,486 |
| Mar 11, 2026 | 184.95 | 187.57 | 183.06 | 186.24 | 186.24 | -0.16% | 668,602 |
| Mar 10, 2026 | 191.03 | 191.88 | 186.10 | 186.53 | 186.53 | -2.10% | 818,079 |
| Mar 9, 2026 | 188.49 | 191.05 | 181.43 | 190.53 | 190.53 | -1.10% | 1,151,933 |
| Mar 6, 2026 | 194.92 | 195.31 | 189.02 | 192.65 | 192.65 | -2.19% | 736,859 |
| Mar 5, 2026 | 200.04 | 200.70 | 192.47 | 196.96 | 196.96 | -2.64% | 1,098,676 |
| Mar 4, 2026 | 204.50 | 207.17 | 202.11 | 202.31 | 202.31 | -1.24% | 646,496 |
| Mar 3, 2026 | 203.29 | 206.76 | 200.06 | 204.85 | 204.85 | -0.76% | 851,092 |
| Mar 2, 2026 | 203.23 | 208.86 | 201.80 | 206.42 | 206.42 | 0.16% | 698,001 |
| Feb 27, 2026 | 204.00 | 209.20 | 203.50 | 206.10 | 205.90 | 0.87% | 1,664,353 |
| Feb 26, 2026 | 219.43 | 219.43 | 202.84 | 204.33 | 204.13 | -11.44% | 1,807,447 |
| Feb 25, 2026 | 231.47 | 234.05 | 228.35 | 230.73 | 230.51 | 0.33% | 944,972 |